Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.08 | 22.10 | 22.03 | 22.05 | 32,201 | -0.05(-0.22%) |
May 30, 2017 | 22.01 | 22.13 | 21.57 | 22.10 | 57,972 | +0.01(+0.03%) |
May 26, 2017 | 22.11 | 22.17 | 21.99 | 22.09 | 95,989 | +0.01(+0.04%) |
May 25, 2017 | 22.06 | 22.12 | 22.03 | 22.08 | 22,435 | +0.02(+0.09%) |
May 24, 2017 | 22.13 | 22.14 | 22.04 | 22.06 | 33,265 | -0.06(-0.28%) |
May 23, 2017 | 22.04 | 22.15 | 22.02 | 22.12 | 167,327 | +0.07(+0.30%) |
May 22, 2017 | 21.98 | 22.07 | 21.94 | 22.06 | 49,800 | -0.01(-0.04%) |
May 19, 2017 | 22.11 | 22.14 | 22.06 | 22.06 | 81,130 | -0.12(-0.52%) |
May 18, 2017 | 22.20 | 22.25 | 22.15 | 22.18 | 1,196,182 | +0.04(+0.19%) |
May 17, 2017 | 22.20 | 22.23 | 22.14 | 22.14 | 66,189 | -0.14(-0.63%) |
May 16, 2017 | 22.33 | 22.33 | 22.25 | 22.28 | 124,960 | -0.12(-0.56%) |
May 15, 2017 | 22.39 | 22.41 | 22.37 | 22.40 | 24,233 | -0.04(-0.18%) |
May 12, 2017 | 22.47 | 22.48 | 22.44 | 22.45 | 260,623 | -0.07(-0.33%) |
May 11, 2017 | 22.54 | 22.56 | 22.52 | 22.52 | 11,595 | -0.02(-0.11%) |
May 10, 2017 | 22.56 | 22.58 | 22.53 | 22.54 | 24,998 | -0.03(-0.15%) |
May 09, 2017 | 22.59 | 22.63 | 22.55 | 22.58 | 33,384 | +0.09(+0.41%) |
May 08, 2017 | 22.45 | 22.51 | 22.44 | 22.49 | 22,432 | +0.12(+0.56%) |
May 05, 2017 | 22.42 | 22.43 | 22.36 | 22.36 | 25,651 | -0.07(-0.33%) |
May 04, 2017 | 22.48 | 22.49 | 22.42 | 22.44 | 10,864 | -0.04(-0.18%) |
May 03, 2017 | 22.42 | 22.48 | 22.40 | 22.48 | 72,208 | +0.12(+0.52%) |
May 02, 2017 | 22.40 | 22.43 | 22.36 | 22.36 | 33,724 | -0.02(-0.11%) |
May 01, 2017 | 22.38 | 22.41 | 22.36 | 22.39 | 26,881 | +0.00(+0.00%) |
Apr 28, 2017 | 22.42 | 22.43 | 22.37 | 22.39 | 42,905 | -0.05(-0.22%) |
Apr 27, 2017 | 22.41 | 22.46 | 22.40 | 22.44 | 42,488 | +0.03(+0.15%) |
Apr 26, 2017 | 22.41 | 22.49 | 22.40 | 22.40 | 240,515 | +0.07(+0.30%) |
Apr 25, 2017 | 22.37 | 22.40 | 22.33 | 22.34 | 26,146 | +0.02(+0.07%) |
Apr 24, 2017 | 22.34 | 22.38 | 22.32 | 22.32 | 20,484 | -0.13(-0.59%) |
Apr 21, 2017 | 22.43 | 22.46 | 22.42 | 22.45 | 25,365 | +0.04(+0.19%) |
Apr 20, 2017 | 22.37 | 22.45 | 22.36 | 22.41 | 40,121 | +0.00(+0.00%) |
Apr 19, 2017 | 22.38 | 22.45 | 22.38 | 22.41 | 49,088 | +0.10(+0.45%) |
Apr 18, 2017 | 22.35 | 22.37 | 22.30 | 22.31 | 41,439 | -0.13(-0.59%) |
Apr 17, 2017 | 22.39 | 22.46 | 22.35 | 22.45 | 36,953 | -0.05(-0.21%) |
Apr 13, 2017 | 22.45 | 22.50 | 22.41 | 22.49 | 101,642 | +0.03(+0.13%) |
Apr 12, 2017 | 22.54 | 22.57 | 22.46 | 22.46 | 19,507 | -0.08(-0.37%) |
Apr 11, 2017 | 22.56 | 22.57 | 22.54 | 22.54 | 16,994 | -0.06(-0.26%) |
Apr 10, 2017 | 22.65 | 22.65 | 22.59 | 22.60 | 19,616 | -0.02(-0.11%) |
Apr 07, 2017 | 22.58 | 22.66 | 22.58 | 22.63 | 32,139 | +0.08(+0.37%) |
Apr 06, 2017 | 22.58 | 22.59 | 22.54 | 22.54 | 14,414 | -0.02(-0.07%) |
Apr 05, 2017 | 22.54 | 22.64 | 22.51 | 22.56 | 54,720 | +0.02(+0.07%) |
Apr 04, 2017 | 22.53 | 22.57 | 22.52 | 22.54 | 49,157 | +0.05(+0.22%) |
Apr 03, 2017 | 22.58 | 22.58 | 22.49 | 22.49 | 111,413 | +0.00(+0.00%) |
Mar 31, 2017 | 22.50 | 22.56 | 22.47 | 22.49 | 43,879 | -0.02(-0.11%) |
Mar 30, 2017 | 22.47 | 22.52 | 22.43 | 22.52 | 44,037 | +0.08(+0.37%) |
Mar 29, 2017 | 22.44 | 22.48 | 22.42 | 22.44 | 23,159 | -0.00(-0.02%) |
Mar 28, 2017 | 22.41 | 22.46 | 22.30 | 22.44 | 58,164 | +0.10(+0.46%) |
Mar 27, 2017 | 22.35 | 22.36 | 22.29 | 22.34 | 54,295 | -0.07(-0.30%) |
Mar 24, 2017 | 22.43 | 22.47 | 22.40 | 22.40 | 15,586 | -0.03(-0.15%) |
Mar 23, 2017 | 22.47 | 22.48 | 22.41 | 22.44 | 18,164 | +0.02(+0.07%) |
Mar 22, 2017 | 22.42 | 22.47 | 22.40 | 22.42 | 26,875 | -0.04(-0.18%) |
Mar 21, 2017 | 22.40 | 22.52 | 22.40 | 22.46 | 99,221 | -0.09(-0.41%) |
Mar 20, 2017 | 22.59 | 22.60 | 22.53 | 22.55 | 173,144 | -0.05(-0.22%) |
Mar 17, 2017 | 22.60 | 22.64 | 22.58 | 22.60 | 31,028 | -0.02(-0.07%) |
Mar 16, 2017 | 22.64 | 22.66 | 22.58 | 22.62 | 40,996 | -0.06(-0.26%) |
Mar 15, 2017 | 22.94 | 22.94 | 22.67 | 22.68 | 63,329 | -0.26(-1.12%) |
Mar 14, 2017 | 22.91 | 23.06 | 22.87 | 22.93 | 46,385 | +0.02(+0.11%) |
Mar 13, 2017 | 22.88 | 22.91 | 22.76 | 22.91 | 59,163 | +0.03(+0.15%) |
Mar 10, 2017 | 22.97 | 23.02 | 22.87 | 22.88 | 85,676 | -0.16(-0.68%) |
Mar 09, 2017 | 23.01 | 23.06 | 22.98 | 23.03 | 30,973 | +0.06(+0.25%) |
Mar 08, 2017 | 22.99 | 23.01 | 22.94 | 22.98 | 18,887 | +0.05(+0.22%) |
Mar 07, 2017 | 22.92 | 22.94 | 22.88 | 22.93 | 42,201 | +0.04(+0.17%) |
Mar 06, 2017 | 22.81 | 22.91 | 22.80 | 22.89 | 116,843 | +0.03(+0.15%) |
Mar 03, 2017 | 22.93 | 22.96 | 22.85 | 22.85 | 59,584 | -0.16(-0.68%) |
Mar 02, 2017 | 22.94 | 23.02 | 22.93 | 23.01 | 76,003 | +0.15(+0.65%) |